Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
F3 Uranium Corp
(OP:
FISOF
)
N/A
UNCHANGED
Last Price
Updated: 3:58 PM EST, Feb 2, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.0675
0.0700
0.0641
0.0641
72,000
-0.00(-0.93%)
May 30, 2019
0.0680
0.0688
0.0645
0.0647
32,330
+0.01(+8.56%)
May 28, 2019
0.0596
0.0596
0.0596
0
-0.00(-7.31%)
May 24, 2019
0.0681
0.0681
0.0643
0.0643
12,700
-0.00(-5.30%)
May 23, 2019
0.0580
0.0680
0.0580
0.0679
23,000
-0.00(-2.72%)
May 22, 2019
0.0570
0.0699
0.0570
0.0698
111,016
+0.00(+7.38%)
May 21, 2019
0.0690
0.0690
0.0622
0.0650
76,929
-0.01(-13.33%)
May 20, 2019
0.0550
0.0759
0.0550
0.0750
67,437
+0.01(+8.70%)
May 17, 2019
0.0680
0.0690
0.0680
0.0690
13,000
+0.00(+6.15%)
May 15, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
May 14, 2019
0.0705
0.0717
0.0650
0.0650
42,639
+0.00(+1.40%)
May 13, 2019
0.0716
0.0716
0.0641
0.0641
103,614
-0.00(-5.18%)
May 10, 2019
0.0676
0.0676
0.0676
0.0676
18,700
+0.00(+0.00%)
May 09, 2019
0.0771
0.0771
0.0676
0.0676
24,443
-0.00(-3.43%)
May 08, 2019
0.0676
0.0737
0.0676
0.0700
18,803
-0.00(-6.67%)
May 07, 2019
0.0797
0.0798
0.0750
0.0750
19,894
-0.00(-5.90%)
May 06, 2019
0.0797
0.0797
0.0797
0.0797
2,906
+0.01(+7.70%)
May 01, 2019
0.0740
0.0740
0.0740
0
+0.01(+8.82%)
Apr 30, 2019
0.0718
0.0799
0.0671
0.0680
111,999
-0.00(-2.16%)
Apr 29, 2019
0.0671
0.0740
0.0671
0.0695
30,958
-0.01(-16.27%)
Apr 26, 2019
0.0830
0.0830
0.0830
0.0830
2,000
+0.00(+0.00%)
Apr 25, 2019
0.0830
0.0830
0.0830
0.0830
2,000
+0.01(+8.21%)
Apr 23, 2019
0.0767
0.0767
0.0767
0
-0.01(-8.25%)
Apr 22, 2019
0.0729
0.0850
0.0729
0.0836
11,275
+0.00(+0.24%)
Apr 18, 2019
0.0841
0.0887
0.0812
0.0834
40,600
+0.00(+0.36%)
Apr 17, 2019
0.0924
0.0924
0.0831
0.0831
3,500
-0.01(-7.67%)
Apr 16, 2019
0.0880
0.0960
0.0851
0.0900
10,333
+0.00(+2.04%)
Apr 15, 2019
0.0960
0.0960
0.0882
0.0882
23,513
-0.00(-1.78%)
Apr 12, 2019
0.0926
0.0926
0.0898
0.0898
20,900
-0.00(-4.47%)
Apr 10, 2019
0.0940
0.0940
0.0940
0
-0.00(-3.09%)
Apr 09, 2019
0.0909
0.1033
0.0909
0.0970
40,600
+0.02(+20.35%)
Apr 08, 2019
0.0806
0.0806
0.0806
0.0806
183
-0.01(-12.10%)
Apr 05, 2019
0.0846
0.0917
0.0812
0.0917
25,800
+0.01(+11.15%)
Apr 04, 2019
0.0849
0.0879
0.0825
0.0825
45,725
-0.00(-1.67%)
Apr 03, 2019
0.0750
0.0846
0.0750
0.0839
75,963
+0.01(+19.86%)
Apr 02, 2019
0.0750
0.0750
0.0700
0.0700
24,000
-0.01(-7.77%)
Apr 01, 2019
0.0723
0.0770
0.0700
0.0759
49,454
+0.00(+1.20%)
Mar 29, 2019
0.0799
0.0799
0.0740
0.0750
110,900
+0.00(+1.35%)
Mar 28, 2019
0.0756
0.0798
0.0740
0.0740
7,068
-0.00(-2.12%)
Mar 26, 2019
0.0756
0.0756
0.0756
0
-0.00(-3.08%)
Mar 25, 2019
0.0810
0.0810
0.0745
0.0780
12,175
+0.00(+0.52%)
Mar 22, 2019
0.0776
0.0776
0.0776
0.0776
1,000
-0.00(-2.51%)
Mar 21, 2019
0.0729
0.0796
0.0729
0.0796
7,250
+0.00(+5.57%)
Mar 20, 2019
0.0780
0.0795
0.0710
0.0754
37,825
+0.00(+1.89%)
Mar 19, 2019
0.0750
0.0750
0.0734
0.0740
2,670
-0.00(-1.33%)
Mar 18, 2019
0.0724
0.0807
0.0720
0.0750
35,184
-0.00(-3.23%)
Mar 15, 2019
0.0775
0.0775
0.0775
0.0775
200
-0.01(-7.74%)
Mar 14, 2019
0.0803
0.0840
0.0789
0.0840
4,455
+0.01(+14.75%)
Mar 13, 2019
0.0732
0.0732
0.0732
0.0732
494
-0.01(-9.63%)
Mar 12, 2019
0.0800
0.0865
0.0790
0.0810
36,400
+0.01(+10.35%)
Mar 11, 2019
0.0734
0.0734
0.0734
0.0734
250
+0.00(+1.24%)
Mar 08, 2019
0.0725
0.0725
0.0725
0.0725
500
-0.01(-7.64%)
Mar 07, 2019
0.0785
0.0785
0.0785
0.0785
250
+0.00(+0.64%)
Mar 06, 2019
0.0780
0.0780
0.0780
0.0780
27,000
-0.00(-0.76%)
Mar 05, 2019
0.0830
0.0830
0.0786
0.0786
15,050
-0.00(-4.61%)
Mar 04, 2019
0.0779
0.0865
0.0779
0.0824
7,526
+0.00(+6.05%)
Mar 01, 2019
0.0897
0.0905
0.0777
0.0777
8,900
-0.01(-12.99%)
Feb 28, 2019
0.0893
0.0893
0.0893
0.0893
4,000
+0.01(+8.90%)
Feb 27, 2019
0.0820
0.0820
0.0820
0.0820
12,700
+0.00(+0.00%)
Feb 26, 2019
0.0800
0.0820
0.0800
0.0820
8,520
+0.00(+1.36%)
Feb 25, 2019
0.0860
0.0860
0.0809
0.0809
14,162
-0.01(-8.38%)
Feb 22, 2019
0.0883
0.0883
0.0883
0.0883
5,300
+0.01(+7.68%)
Feb 21, 2019
0.0824
0.0824
0.0815
0.0820
11,078
+0.00(+0.49%)
Feb 20, 2019
0.0910
0.0928
0.0816
0.0816
17,500
+0.00(+0.62%)
Feb 19, 2019
0.0856
0.0923
0.0811
0.0811
36,731
-0.01(-7.74%)
Feb 15, 2019
0.0996
0.0996
0.0879
0.0879
82,700
-0.01(-9.29%)
Feb 14, 2019
0.0955
0.0969
0.0945
0.0969
18,658
+0.00(+5.33%)
Feb 13, 2019
0.0921
0.0993
0.0920
0.0920
18,029
-0.01(-13.62%)
Feb 12, 2019
0.1021
0.1065
0.1004
0.1065
10,883
+0.01(+5.97%)
Feb 11, 2019
0.1005
0.1005
0.1005
0.1005
35,000
-0.00(-4.38%)
Feb 08, 2019
0.1051
0.1051
0.1051
0.1051
14,700
+0.00(+1.55%)
Feb 07, 2019
0.1064
0.1064
0.1000
0.1035
48,525
-0.00(-1.24%)
Feb 06, 2019
0.1100
0.1100
0.1048
0.1048
17,260
-0.01(-7.26%)
Feb 05, 2019
0.0977
0.1163
0.0977
0.1130
121,283
+0.01(+7.62%)
Feb 04, 2019
0.1080
0.1124
0.1050
0.1050
55,000
+0.01(+10.64%)
Feb 01, 2019
0.0970
0.0970
0.0949
0.0949
9,000
+0.01(+7.11%)
Jan 31, 2019
0.0900
0.0917
0.0886
0.0886
35,779
-0.00(-4.53%)
Jan 30, 2019
0.0912
0.0928
0.0900
0.0928
58,142
+0.01(+5.82%)
Jan 29, 2019
0.0973
0.0999
0.0877
0.0877
76,766
-0.01(-11.59%)
Jan 28, 2019
0.1000
0.1000
0.0941
0.0992
10,400
+0.00(+0.10%)
Jan 25, 2019
0.0992
0.1000
0.0900
0.0991
48,500
+0.01(+9.26%)
Jan 24, 2019
0.0959
0.1000
0.0907
0.0907
18,166
-0.01(-5.42%)
Jan 23, 2019
0.0918
0.1067
0.0918
0.0959
25,245
+0.00(+3.68%)
Jan 22, 2019
0.1068
0.1068
0.0842
0.0925
53,751
-0.03(-23.11%)
Jan 18, 2019
0.1203
0.1203
0.1203
0.1203
1,000
-0.00(-0.74%)
Jan 17, 2019
0.1212
0.1212
0.1212
0.1212
2,666
-0.02(-12.30%)
Jan 16, 2019
0.1382
0.1382
0.1382
83
+0.00(+0.00%)
Jan 15, 2019
0.1382
0.1382
0.1382
0.1382
2,000
-0.01(-8.29%)
Jan 14, 2019
0.1500
0.1507
0.1500
0.1507
9,500
+0.00(+1.01%)
Jan 11, 2019
0.1490
0.1602
0.1490
0.1492
57,600
-0.00(-0.53%)
Jan 10, 2019
0.1500
0.1500
0.1500
0.1500
174
+0.00(+3.02%)
Jan 09, 2019
0.1381
0.1499
0.1381
0.1456
9,800
+0.01(+5.05%)
Jan 08, 2019
0.1335
0.1600
0.1335
0.1386
14,640
-0.01(-8.76%)
Jan 07, 2019
0.1394
0.1519
0.1394
0.1519
4,800
+0.00(+1.27%)
Jan 04, 2019
0.1444
0.1618
0.1431
0.1500
142,700
+0.01(+3.73%)
Jan 03, 2019
0.1400
0.1500
0.1400
0.1446
7,750
+0.00(+3.21%)
Jan 02, 2019
0.1525
0.1700
0.1401
0.1401
81,150
-0.01(-4.82%)
Dec 31, 2018
0.1500
0.1537
0.1472
0.1472
30,200
+0.01(+5.14%)
Dec 28, 2018
0.1131
0.1400
0.1131
0.1400
58,100
+0.02(+21.32%)
Dec 27, 2018
0.1153
0.1154
0.1056
0.1154
25,774
+0.00(+4.43%)
Dec 26, 2018
0.1105
0.1105
0.1105
0.1105
8,225
+0.00(+0.45%)
Dec 24, 2018
0.1100
0.1100
0.1100
0.1100
11,200
-0.00(-2.48%)
Dec 21, 2018
0.1101
0.1200
0.1101
0.1128
36,000
-0.01(-6.39%)
Dec 20, 2018
0.1176
0.1220
0.1176
0.1205
20,834
-0.00(-2.74%)
Dec 19, 2018
0.1235
0.1251
0.1235
0.1239
8,125
-0.01(-4.10%)
Dec 18, 2018
0.1147
0.1292
0.1147
0.1292
8,866
+0.00(+1.10%)
Dec 14, 2018
0.1278
0.1278
0.1278
0
+0.00(+2.49%)
Dec 13, 2018
0.1247
0.1247
0.1247
75
+0.00(+0.00%)
Dec 12, 2018
0.1320
0.1400
0.1247
0.1247
29,817
-0.01(-4.08%)
Dec 11, 2018
0.1304
0.1304
0.1300
0.1300
33,500
-0.02(-11.74%)
Dec 10, 2018
0.1399
0.1473
0.1324
0.1473
7,971
-0.00(-1.80%)
Dec 07, 2018
0.1480
0.1500
0.1372
0.1500
49,700
-0.01(-4.40%)
Dec 06, 2018
0.1451
0.1622
0.1350
0.1569
53,400
+0.02(+11.99%)
Dec 04, 2018
0.1665
0.1665
0.1325
0.1401
115,000
-0.04(-21.99%)
Dec 03, 2018
0.2145
0.2145
0.1770
0.1796
38,350
-0.03(-14.68%)
Nov 30, 2018
0.1804
0.2105
0.1668
0.2105
68,700
+0.05(+31.48%)
Nov 29, 2018
0.1530
0.1601
0.1530
0.1601
3,306
+0.00(+2.89%)
Nov 27, 2018
0.1556
0.1556
0.1556
0
+0.02(+17.97%)
Nov 26, 2018
0.1283
0.1447
0.1148
0.1319
64,886
-0.00(-0.90%)
Nov 23, 2018
0.1264
0.1331
0.1264
0.1331
10,000
+0.01(+6.74%)
Nov 21, 2018
0.1247
0.1247
0.1247
0
-0.01(-7.36%)
Nov 20, 2018
0.1346
0.1346
0.1346
0.1346
17,039
-0.00(-0.30%)
Nov 19, 2018
0.1500
0.1571
0.1350
0.1350
60,950
-0.02(-14.07%)
Nov 16, 2018
0.1400
0.1632
0.1400
0.1571
43,000
+0.02(+12.86%)
Nov 15, 2018
0.1530
0.1613
0.1392
0.1392
71,112
-0.03(-15.28%)
Nov 14, 2018
0.1850
0.1850
0.1498
0.1643
47,511
-0.03(-14.52%)
Nov 13, 2018
0.1943
0.1943
0.1852
0.1922
27,086
+0.00(+2.18%)
Nov 12, 2018
0.1868
0.2000
0.1868
0.1881
2,930
-0.01(-5.86%)
Nov 09, 2018
0.1998
0.1998
0.1998
0.1998
2,000
-0.01(-4.54%)
Nov 08, 2018
0.2088
0.2093
0.1960
0.2093
164,775
+0.01(+3.10%)
Nov 07, 2018
0.2100
0.2100
0.1990
0.2030
13,408
-0.00(-0.98%)
Nov 06, 2018
0.2070
0.2193
0.2004
0.2050
57,117
-0.02(-6.82%)
Nov 05, 2018
0.2100
0.2200
0.2000
0.2200
104,825
+0.01(+5.67%)
Nov 02, 2018
0.1890
0.2082
0.1864
0.2082
88,200
+0.01(+5.63%)
Nov 01, 2018
0.1966
0.2122
0.1925
0.1971
445,086
+0.01(+6.89%)
Oct 31, 2018
0.1846
0.1882
0.1581
0.1844
50,600
+0.01(+5.31%)
Oct 30, 2018
0.1595
0.1751
0.1595
0.1751
126,382
+0.02(+11.60%)
Oct 29, 2018
0.1550
0.1760
0.1523
0.1569
42,263
+0.00(+1.88%)
Oct 26, 2018
0.1590
0.1590
0.1540
0.1540
5,300
-0.00(-0.65%)
Oct 25, 2018
0.1450
0.1580
0.1450
0.1550
22,446
+0.01(+8.77%)
Oct 24, 2018
0.1120
0.1425
0.1120
0.1425
53,275
+0.03(+23.81%)
Oct 23, 2018
0.1151
0.1151
0.1151
0.1151
100
-0.00(-3.92%)
Oct 22, 2018
0.1324
0.1350
0.1197
0.1198
20,360
-0.01(-8.41%)
Oct 19, 2018
0.1347
0.1347
0.1308
0.1308
11,800
-0.00(-1.95%)
Oct 18, 2018
0.1470
0.1470
0.1254
0.1334
13,037
+0.01(+9.34%)
Oct 17, 2018
0.1373
0.1373
0.1220
0.1220
1,235
+0.00(+0.00%)
Oct 16, 2018
0.1131
0.1334
0.1101
0.1220
78,996
+0.00(+2.95%)
Oct 15, 2018
0.1140
0.1187
0.1022
0.1185
55,775
+0.01(+5.43%)
Oct 12, 2018
0.1124
0.1124
0.1124
0.1124
5,000
+0.00(+1.54%)
Oct 11, 2018
0.1180
0.1247
0.1000
0.1107
34,851
-0.01(-7.36%)
Oct 10, 2018
0.1200
0.1200
0.1195
0.1195
11,025
-0.01(-4.40%)
Oct 09, 2018
0.1067
0.1250
0.1067
0.1250
13,150
+0.02(+24.38%)
Oct 08, 2018
0.1280
0.1280
0.1005
0.1005
23,056
-0.01(-10.67%)
Oct 05, 2018
0.1090
0.1125
0.1090
0.1125
17,000
-0.01(-7.64%)
Oct 04, 2018
0.1101
0.1260
0.1101
0.1218
11,559
+0.02(+17.45%)
Oct 03, 2018
0.1300
0.1300
0.1037
0.1037
14,032
-0.03(-20.66%)
Oct 02, 2018
0.1111
0.1307
0.1111
0.1307
4,750
+0.01(+6.78%)
Oct 01, 2018
0.1209
0.1250
0.1206
0.1224
17,649
+0.02(+16.57%)
Sep 28, 2018
0.1001
0.1102
0.1000
0.1050
79,500
-0.01(-5.58%)
Sep 27, 2018
0.0980
0.1112
0.0901
0.1112
24,650
+0.01(+11.20%)
Sep 26, 2018
0.0900
0.1000
0.0900
0.1000
6,650
+0.01(+12.23%)
Sep 25, 2018
0.1023
0.1023
0.0891
0.0891
10,400
-0.01(-8.14%)
Sep 24, 2018
0.0927
0.0970
0.0901
0.0970
12,594
+0.01(+14.12%)
Sep 21, 2018
0.0850
0.0900
0.0850
0.0850
19,900
+0.01(+18.06%)
Sep 20, 2018
0.0749
0.0749
0.0720
0.0720
350
-0.00(-2.83%)
Sep 19, 2018
0.0680
0.0748
0.0680
0.0741
8,275
+0.00(+5.71%)
Sep 18, 2018
0.0720
0.0720
0.0701
0.0701
4,495
+0.00(+0.14%)
Sep 17, 2018
0.0765
0.0765
0.0682
0.0700
51,205
+0.00(+0.00%)
Sep 14, 2018
0.0677
0.0700
0.0677
0.0700
4,300
+0.00(+0.00%)
Sep 13, 2018
0.0700
0.0700
0.0700
0.0700
13,458
-0.01(-11.05%)
Sep 12, 2018
0.0787
0.0787
0.0787
0.0787
1,036
+0.00(+1.81%)
Sep 11, 2018
0.0669
0.0773
0.0669
0.0773
5,250
+0.01(+11.22%)
Sep 10, 2018
0.0686
0.0695
0.0686
0.0695
6,441
+0.00(+0.14%)
Sep 07, 2018
0.0770
0.0817
0.0693
0.0694
29,600
-0.01(-16.79%)
Sep 06, 2018
0.0784
0.0834
0.0780
0.0834
38,771
-0.01(-6.61%)
Sep 05, 2018
0.0899
0.0899
0.0850
0.0893
45,049
-0.00(-0.78%)
Sep 04, 2018
0.0808
0.0900
0.0800
0.0900
10,940
+0.01(+13.78%)
Aug 31, 2018
0.0791
0.0791
0.0791
0
-0.00(-1.12%)
Aug 30, 2018
0.0797
0.0908
0.0736
0.0800
97,250
+0.00(+2.17%)
Aug 28, 2018
0.0783
0.0783
0.0783
0
-0.02(-16.44%)
Aug 27, 2018
0.0879
0.1000
0.0879
0.0937
23,750
+0.02(+23.45%)
Aug 24, 2018
0.0745
0.0764
0.0745
0.0759
6,500
-0.00(-1.81%)
Aug 23, 2018
0.0737
0.0836
0.0737
0.0773
14,250
+0.00(+0.39%)
Aug 22, 2018
0.0770
0.0770
0.0770
16
+0.00(+0.00%)
Aug 21, 2018
0.0746
0.0779
0.0746
0.0770
5,336
-0.02(-21.43%)
Aug 20, 2018
0.0840
0.0980
0.0824
0.0980
34,087
-0.00(-0.20%)
Aug 17, 2018
0.0829
0.0982
0.0800
0.0982
160,800
+0.02(+22.75%)
Aug 16, 2018
0.0860
0.0860
0.0762
0.0800
21,100
-0.01(-9.81%)
Aug 15, 2018
0.1000
0.1000
0.0887
0.0887
1,366
-0.01(-6.43%)
Aug 14, 2018
0.0865
0.0968
0.0820
0.0948
9,991
+0.00(+3.61%)
Aug 13, 2018
0.0915
0.0915
0.0915
0.0915
20,000
+0.00(+0.33%)
Aug 10, 2018
0.0900
0.0991
0.0900
0.0912
44,000
+0.00(+1.33%)
Aug 09, 2018
0.0923
0.0923
0.0900
0.0900
2,498
-0.00(-0.22%)
Aug 08, 2018
0.0998
0.0998
0.0900
0.0902
10,883
-0.01(-9.80%)
Aug 07, 2018
0.1000
0.1067
0.1000
0.1000
35,233
+0.02(+21.80%)
Aug 06, 2018
0.0821
0.0821
0.0821
0.0821
13,913
-0.01(-8.57%)
Aug 03, 2018
0.1097
0.1097
0.0841
0.0898
2,400
+0.00(+1.47%)
Aug 02, 2018
0.0873
0.0988
0.0860
0.0885
18,775
-0.00(-2.75%)
Aug 01, 2018
0.1070
0.1070
0.0874
0.0910
71,687
-0.02(-17.05%)
Jul 31, 2018
0.1100
0.1100
0.1090
0.1097
46,000
+0.00(+0.27%)
Jul 30, 2018
0.1073
0.1101
0.0930
0.1094
10,497
+0.01(+7.05%)
Jul 27, 2018
0.1100
0.1198
0.1022
0.1022
4,600
-0.00(-0.68%)
Jul 26, 2018
0.1020
0.1029
0.0944
0.1029
13,072
+0.01(+14.33%)
Jul 25, 2018
0.0840
0.0914
0.0840
0.0900
7,670
-0.00(-0.33%)
Jul 24, 2018
0.0962
0.1084
0.0903
0.0903
17,176
-0.01(-8.96%)
Jul 23, 2018
0.0963
0.0992
0.0963
0.0992
7,647
+0.02(+17.94%)
Jul 20, 2018
0.0864
0.0864
0.0841
0.0841
9,625
-0.01(-7.28%)
Jul 19, 2018
0.1093
0.1093
0.0887
0.0907
21,040
-0.02(-17.32%)
Jul 18, 2018
0.0894
0.1097
0.0887
0.1097
19,125
+0.01(+12.98%)
Jul 17, 2018
0.0875
0.1137
0.0875
0.0971
12,300
+0.01(+7.77%)
Jul 16, 2018
0.1100
0.1100
0.0901
0.0901
2,250
-0.00(-0.67%)
Jul 13, 2018
0.0924
0.0924
0.0900
0.0907
11,261
-0.02(-16.91%)
Jul 11, 2018
0.1092
0.1092
0.1092
26
+0.02(+24.20%)
Jul 10, 2018
0.0926
0.0931
0.0879
0.0879
38,114
-0.02(-16.58%)
Jul 05, 2018
0.1054
0.1054
0.1054
0
-0.01(-7.65%)
Jul 03, 2018
0.1141
0.1141
0.1141
0
-0.01(-6.09%)
Jul 02, 2018
0.0741
0.1215
0.0741
0.1215
2,600
+0.03(+35.45%)
Jun 29, 2018
0.0998
0.1001
0.0897
0.0897
10,449
-0.01(-7.62%)
Jun 28, 2018
0.1000
0.1000
0.0971
0.0971
9,500
+0.00(+5.20%)
Jun 27, 2018
0.0930
0.0930
0.0912
0.0923
18,212
-0.00(-0.86%)
Jun 26, 2018
0.0840
0.0931
0.0840
0.0931
1,714
+0.00(+3.33%)
Jun 22, 2018
0.0901
0.0901
0.0901
0
+0.00(+0.11%)
Jun 21, 2018
0.1033
0.1033
0.0900
0.0900
4,429
-0.02(-15.33%)
Jun 20, 2018
0.1317
0.1317
0.0925
0.1063
11,575
+0.00(+2.02%)
Jun 19, 2018
0.1180
0.1180
0.1042
0.1042
4,650
-0.01(-12.44%)
Jun 18, 2018
0.1170
0.1250
0.0950
0.1190
13,100
+0.00(+1.29%)
Jun 14, 2018
0.1175
0.1175
0.1175
0
+0.00(+0.24%)
Jun 13, 2018
0.1172
0.1172
0.1172
0.1172
5,000
-0.01(-6.09%)
Jun 12, 2018
0.1010
0.1248
0.1010
0.1248
11,800
+0.01(+11.63%)
Jun 11, 2018
0.1151
0.1212
0.1118
0.1118
111,981
+0.01(+9.18%)
Jun 08, 2018
0.0962
0.1063
0.0933
0.1024
41,888
+0.00(+2.50%)
Jun 07, 2018
0.1059
0.1059
0.0999
0.0999
15,750
+0.00(+0.20%)
Jun 06, 2018
0.1310
0.1310
0.0997
0.0997
13,750
+0.01(+6.29%)
Jun 05, 2018
0.0780
0.0973
0.0780
0.0938
41,066
+0.02(+19.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.